578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183500,401376590,13230,13230,13230,13230,196
|
|
20231211,183400,401376590,13230,13230,13230,13230,0
|
|
20231211,183300,401376590,13230,13230,13230,13230,0
|
|
20231211,183200,401376590,13230,13230,13230,13230,0
|
|
20231211,183100,401376590,13230,13230,13230,13230,0
|
|
20231211,183000,401376590,13230,13230,13230,13230,0
|
|
20231211,182900,401376590,13230,13230,13230,13230,0
|
|
20231211,182800,401376590,13230,13230,13230,13230,0
|
|
20231211,182700,401376590,13230,13230,13230,13230,0
|
|
20231211,182600,401376590,13230,13230,13230,13230,0
|
|
20231211,182500,401376590,13230,13230,13230,13230,0
|
|
20231211,182400,401376590,13230,13230,13230,13230,0
|
|
20231211,182300,401376590,13230,13230,13230,13230,0
|
|
20231211,182200,401376590,13230,13230,13230,13230,0
|
|
20231211,182100,401376590,13230,13230,13230,13230,0
|
|
20231211,182000,401376590,13230,13230,13230,13230,0
|
|
20231211,181900,401376590,13230,13230,13230,13230,0
|
|
20231211,181800,401376590,13230,13230,13230,13230,0
|
|
20231211,181700,401376590,13230,13230,13230,13230,0
|
|
20231211,181600,401376590,13230,13230,13230,13230,0
|
|
20231211,181500,401376590,13230,13230,13230,13230,0
|
|
20231211,181400,401376590,13230,13230,13230,13230,0
|
|
20231211,181300,401376590,13230,13230,13230,13230,0
|
|
20231211,181200,401376590,13230,13230,13230,13230,0
|
|
20231211,181100,401376590,13230,13230,13230,13230,0
|
|
20231211,181000,401376590,13230,13230,13230,13230,0
|
|
20231211,180900,401376590,13230,13230,13230,13230,0
|
|
20231211,180800,401376590,13230,13230,13230,13230,0
|
|
20231211,180700,401376590,13230,13230,13230,13230,0
|
|
20231211,180600,401376590,13230,13230,13230,13230,0
|
|
20231211,180500,401376590,13230,13230,13230,13230,196
|
|
20231211,180400,401376590,13230,13230,13230,13230,0
|
|
20231211,180300,401376590,13230,13230,13230,13230,0
|
|
20231211,180200,401376590,13230,13230,13230,13230,0
|
|
20231211,180100,401376590,13230,13230,13230,13230,0
|
|
20231211,180000,401376590,13230,13230,13230,13230,0
|
|
20231211,175900,401376590,13230,13230,13230,13230,0
|
|
20231211,175800,401376590,13230,13230,13230,13230,0
|
|
20231211,175700,401376590,13230,13230,13230,13230,0
|
|
20231211,175600,401376590,13230,13230,13230,13230,0
|
|
20231211,175500,401376590,13230,13230,13230,13230,0
|
|
20231211,175400,401376590,13230,13230,13230,13230,0
|
|
20231211,175300,401376590,13230,13230,13230,13230,0
|
|
20231211,175200,401376590,13230,13230,13230,13230,0
|
|
20231211,175100,401376590,13230,13230,13230,13230,0
|
|
20231211,175000,401376590,13230,13230,13230,13230,0
|
|
20231211,174900,401376590,13230,13230,13230,13230,0
|
|
20231211,174800,401376590,13230,13230,13230,13230,0
|
|
20231211,174700,401376590,13230,13230,13230,13230,0
|
|
20231211,174600,401376590,13230,13230,13230,13230,0
|
|
20231211,174500,401376590,13230,13230,13230,13230,0
|
|
20231211,174400,401376590,13230,13230,13230,13230,0
|
|
20231211,174300,401376590,13230,13230,13230,13230,0
|
|
20231211,174200,401376590,13230,13230,13230,13230,0
|
|
20231211,174100,401376590,13230,13230,13230,13230,0
|
|
20231211,174000,401376590,13230,13230,13230,13230,0
|
|
20231211,173900,401376590,13230,13230,13230,13230,0
|
|
20231211,173800,401376590,13230,13230,13230,13230,0
|
|
20231211,173700,401376590,13230,13230,13230,13230,0
|
|
20231211,173600,401376590,13230,13230,13230,13230,0
|
|
20231211,173500,401376590,13230,13230,13230,13230,196
|
|
20231211,173400,401376590,13230,13230,13230,13230,0
|
|
20231211,173300,401376590,13230,13230,13230,13230,0
|
|
20231211,173200,401376590,13230,13230,13230,13230,0
|
|
20231211,173100,401376590,13230,13230,13230,13230,0
|
|
20231211,173000,401376590,13230,13230,13230,13230,0
|
|
20231211,172900,401376590,13230,13230,13230,13230,0
|
|
20231211,172800,401376590,13230,13230,13230,13230,0
|
|
20231211,172700,401376590,13230,13230,13230,13230,0
|
|
20231211,172600,401376590,13230,13230,13230,13230,0
|
|
20231211,172500,401376590,13230,13230,13230,13230,0
|
|
20231211,172400,401376590,13230,13230,13230,13230,0
|
|
20231211,172300,401376590,13230,13230,13230,13230,0
|
|
20231211,172200,401376590,13230,13230,13230,13230,0
|
|
20231211,172100,401376590,13230,13230,13230,13230,0
|
|
20231211,172000,401376590,13230,13230,13230,13230,0
|
|
20231211,171900,401376590,13230,13230,13230,13230,0
|
|
20231211,171800,401376590,13230,13230,13230,13230,0
|
|
20231211,171700,401376590,13230,13230,13230,13230,0
|
|
20231211,171600,401376590,13230,13230,13230,13230,0
|
|
20231211,171500,401376590,13230,13230,13230,13230,0
|
|
20231211,171400,401376590,13230,13230,13230,13230,0
|
|
20231211,171300,401376590,13230,13230,13230,13230,0
|
|
20231211,171200,401376590,13230,13230,13230,13230,0
|
|
20231211,171100,401376590,13230,13230,13230,13230,0
|
|
20231211,171000,401376590,13230,13230,13230,13230,0
|
|
20231211,170900,401376590,13230,13230,13230,13230,0
|
|
20231211,170800,401376590,13230,13230,13230,13230,0
|
|
20231211,170700,401376590,13230,13230,13230,13230,0
|
|
20231211,170600,401376590,13230,13230,13230,13230,0
|
|
20231211,170500,401376590,13230,13230,13230,13230,196
|
|
20231211,170400,401376590,13230,13230,13230,13230,0
|
|
20231211,170300,401376590,13230,13230,13230,13230,0
|
|
20231211,170200,401376590,13230,13230,13230,13230,0
|
|
20231211,170100,401376590,13230,13230,13230,13230,0
|
|
20231211,170000,401376590,13230,13230,13230,13230,0
|
|
20231211,165900,401376590,13230,13230,13230,13230,0
|
|
20231211,165800,401376590,13230,13230,13230,13230,0
|
|
20231211,165700,401376590,13230,13230,13230,13230,0
|
|
20231211,165600,401376590,13230,13230,13230,13230,0
|
|
20231211,165500,401376590,13230,13230,13230,13230,0
|
|
20231211,165400,401376590,13230,13230,13230,13230,0
|
|
20231211,165300,401376590,13230,13230,13230,13230,0
|
|
20231211,165200,401376590,13230,13230,13230,13230,0
|
|
20231211,165100,401376590,13230,13230,13230,13230,0
|
|
20231211,165000,401376590,13230,13230,13230,13230,0
|
|
20231211,164900,401376590,13230,13230,13230,13230,0
|
|
20231211,164800,401376590,13230,13230,13230,13230,0
|
|
20231211,164700,401376590,13230,13230,13230,13230,0
|
|
20231211,164600,401376590,13230,13230,13230,13230,0
|
|
20231211,164500,401376590,13230,13230,13230,13230,0
|
|
20231211,164400,401376590,13230,13230,13230,13230,0
|
|
20231211,164300,401376590,13230,13230,13230,13230,0
|
|
20231211,164200,401376590,13230,13230,13230,13230,0
|
|
20231211,164100,401376590,13230,13230,13230,13230,0
|
|
20231211,164000,401376590,13230,13230,13230,13230,0
|
|
20231211,163900,401376590,13230,13230,13230,13230,0
|
|
20231211,163800,401376590,13230,13230,13230,13230,0
|
|
20231211,163700,401376590,13230,13230,13230,13230,0
|
|
20231211,163600,401376590,13230,13230,13230,13230,0
|
|
20231211,163500,401376590,13230,13230,13230,13230,196
|
|
20231211,163400,401376590,13230,13230,13230,13230,0
|
|
20231211,163300,401376590,13230,13230,13230,13230,0
|
|
20231211,163200,401376590,13230,13230,13230,13230,0
|
|
20231211,163100,401376590,13230,13230,13230,13230,0
|
|
20231211,163000,401376590,13230,13230,13230,13230,0
|
|
20231211,162900,401376590,13230,13230,13230,13230,0
|
|
20231211,162800,401376590,13230,13230,13230,13230,0
|
|
20231211,162700,401376590,13230,13230,13230,13230,0
|
|
20231211,162600,401376590,13230,13230,13230,13230,0
|
|
20231211,162500,401376590,13230,13230,13230,13230,0
|
|
20231211,162400,401376590,13230,13230,13230,13230,0
|
|
20231211,162300,401376590,13230,13230,13230,13230,0
|
|
20231211,162200,401376590,13230,13230,13230,13230,0
|
|
20231211,162100,401376590,13230,13230,13230,13230,0
|
|
20231211,162000,401376590,13230,13230,13230,13230,0
|
|
20231211,161900,401376590,13230,13230,13230,13230,0
|
|
20231211,161800,401376590,13230,13230,13230,13230,0
|
|
20231211,161700,401376590,13230,13230,13230,13230,0
|
|
20231211,161600,401376590,13230,13230,13230,13230,0
|
|
20231211,161500,401376590,13230,13230,13230,13230,0
|
|
20231211,161400,401376590,13230,13230,13230,13230,0
|
|
20231211,161300,401376590,13230,13230,13230,13230,0
|
|
20231211,161200,401376590,13230,13230,13230,13230,0
|
|
20231211,161100,401376590,13230,13230,13230,13230,0
|
|
20231211,161000,401376590,13230,13230,13230,13230,0
|
|
20231211,160900,401376590,13230,13230,13230,13230,0
|
|
20231211,160800,401376590,13230,13230,13230,13230,0
|
|
20231211,160700,401376590,13230,13230,13230,13230,0
|
|
20231211,160600,401376590,13230,13230,13230,13230,0
|
|
20231211,160500,401376590,13230,13230,13230,13230,196
|
|
20231211,160400,401376590,13230,13230,13230,13230,0
|
|
20231211,160300,401376590,13230,13230,13230,13230,0
|
|
20231211,160200,401376590,13230,13230,13230,13230,0
|
|
20231211,160100,401376590,13230,13230,13230,13230,0
|
|
20231211,160000,401376590,13230,13230,13230,13230,0
|
|
20231211,155900,401376590,13230,13230,13230,13230,0
|
|
20231211,155800,401376590,13230,13230,13230,13230,0
|
|
20231211,155700,401376590,13230,13230,13230,13230,0
|
|
20231211,155600,401376590,13230,13230,13230,13230,0
|
|
20231211,155500,401376590,13230,13230,13230,13230,0
|
|
20231211,155400,401376590,13230,13230,13230,13230,0
|
|
20231211,155300,401376590,13230,13230,13230,13230,0
|
|
20231211,155200,401376590,13230,13230,13230,13230,0
|
|
20231211,155100,401376590,13230,13230,13230,13230,0
|
|
20231211,155000,401376590,13230,13230,13230,13230,0
|
|
20231211,154900,401376590,13230,13230,13230,13230,0
|
|
20231211,154800,401376590,13230,13230,13230,13230,0
|
|
20231211,154700,401376590,13230,13230,13230,13230,0
|
|
20231211,154600,401376590,13230,13230,13230,13230,0
|
|
20231211,154500,401376590,13230,13230,13230,13230,0
|
|
20231211,154400,401376590,13230,13230,13230,13230,0
|
|
20231211,154300,401376590,13230,13230,13230,13230,0
|
|
20231211,154200,401376590,13230,13230,13230,13230,0
|
|
20231211,154100,401376590,13230,13230,13230,13230,0
|
|
20231211,154000,401376590,13230,13230,13230,13230,0
|
|
20231211,153900,401376590,13230,13230,13230,13230,0
|
|
20231211,153800,401376590,13230,13230,13230,13230,0
|
|
20231211,153700,401376590,13230,13230,13230,13230,0
|
|
20231211,153600,401376590,13230,13230,13230,13230,0
|
|
20231211,153500,401376590,13230,13230,13230,13230,196
|
|
20231211,153400,401376590,13230,13230,13230,13230,0
|
|
20231211,153300,401376590,13230,13230,13230,13230,0
|
|
20231211,153200,401376590,13230,13230,13230,13230,0
|
|
20231211,153100,401376590,13230,13230,13230,13230,0
|
|
20231211,153000,401376590,13230,13230,13230,13230,196
|
|
20231211,152900,398783510,13240,13240,13240,13240,0
|
|
20231211,152800,398783510,13240,13240,13240,13240,0
|
|
20231211,152700,398783510,13240,13240,13240,13240,0
|
|
20231211,152600,398783510,13240,13240,13240,13240,0
|
|
20231211,152500,398783510,13240,13240,13240,13240,0
|
|
20231211,152400,398783510,13240,13240,13240,13240,0
|
|
20231211,152300,398783510,13240,13240,13240,13240,0
|
|
20231211,152200,398783510,13240,13240,13240,13240,0
|
|
20231211,152100,398783510,13240,13240,13240,13240,0
|
|
20231211,152000,398783510,13240,13240,13240,13240,0
|
|
20231211,151900,398783510,13240,13210,13250,13140,1538
|
|
20231211,151800,378434770,13210,13210,13210,13210,0
|
|
20231211,151700,378434770,13210,13210,13210,13210,1
|
|
20231211,151600,378421560,13130,13150,13210,13130,107
|
|
20231211,151500,377009610,13190,13200,13200,13190,3
|
|
20231211,151400,376970020,13200,13130,13200,13130,3
|
|
20231211,151300,376930500,13210,13160,13220,13160,65
|
|
20231211,151200,376073760,13170,13180,13180,13050,1638
|
|
20231211,151100,354581490,13220,13220,13220,13220,0
|
|
20231211,151000,354581490,13220,13200,13220,13200,35
|
|
20231211,150900,354119250,13210,13180,13210,13180,146
|
|
20231211,150800,352191900,13180,13160,13180,13160,245
|
|
20231211,150700,348967600,13150,13150,13160,13150,14
|
|
20231211,150600,348783460,13160,13170,13170,13160,67
|
|
20231211,150500,347901280,13170,13170,13170,13170,21
|
|
20231211,150400,347624710,13170,13160,13170,13160,46
|
|
20231211,150300,347018910,13170,13160,13170,13160,34
|
|
20231211,150200,346571150,13160,13160,13160,13160,2
|
|
20231211,150100,346544830,13160,13160,13170,13160,22
|
|
20231211,150000,346255180,13160,13170,13170,13160,4
|
|
20231211,145900,346202530,13160,13160,13160,13160,2
|
|
20231211,145800,346176210,13180,13160,13180,13160,7
|
|
20231211,145700,346084020,13170,13170,13180,13170,16
|
|
20231211,145600,345873290,13180,13180,13180,13180,43
|
|
20231211,145500,345306550,13180,13180,13180,13180,2
|
|
20231211,145400,345280190,13180,13180,13180,13180,3
|
|
20231211,145300,345240650,13200,13200,13200,13200,0
|
|
20231211,145200,345240650,13200,13180,13200,13180,11
|
|
20231211,145100,345095480,13200,13180,13200,13180,12
|
|
20231211,145000,344937300,13170,13180,13180,13170,4
|
|
20231211,144900,344884610,13170,13180,13180,13170,3
|
|
20231211,144800,344845090,13170,13170,13170,13170,2
|
|
20231211,144700,344818750,13210,13210,13210,13210,0
|
|
20231211,144600,344818750,13210,13210,13210,13210,0
|
|
20231211,144500,344818750,13210,13160,13210,13160,20
|
|
20231211,144400,344554820,13200,13200,13200,13200,0
|
|
20231211,144300,344554820,13200,13200,13200,13200,1
|
|
20231211,144200,344541620,13210,13190,13210,13180,14
|
|
20231211,144100,344356950,13190,13160,13190,13160,5
|
|
20231211,144000,344291080,13170,13170,13170,13170,1
|
|
20231211,143900,344277910,13190,13190,13190,13190,1
|
|
20231211,143800,344264720,13200,13200,13200,13200,1
|
|
20231211,143700,344251520,13210,13160,13210,13160,23
|
|
20231211,143600,343948230,13160,13160,13160,13160,3
|
|
20231211,143500,343908750,13170,13170,13180,13170,11
|
|
20231211,143400,343763870,13190,13190,13200,13170,5
|
|
20231211,143300,343697930,13170,13170,13170,13170,1
|
|
20231211,143200,343684760,13190,13190,13200,13170,4
|
|
20231211,143100,343632010,13200,13200,13200,13200,0
|
|
20231211,143000,343632010,13200,13180,13200,13180,5
|
|
20231211,142900,343566050,13200,13170,13200,13170,3
|
|
20231211,142800,343526490,13170,13170,13170,13170,1
|
|
20231211,142700,343513320,13180,13200,13200,13180,2
|
|
20231211,142600,343486940,13200,13200,13200,13200,0
|
|
20231211,142500,343486940,13200,13200,13200,13200,0
|
|
20231211,142400,343486940,13200,13200,13200,13200,1
|
|
20231211,142300,343473740,13200,13200,13200,13200,0
|
|
20231211,142200,343473740,13200,13200,13200,13200,0
|
|
20231211,142100,343473740,13200,13200,13200,13200,1
|
|
20231211,142000,343460540,13210,13210,13210,13210,0
|
|
20231211,141900,343460540,13210,13210,13210,13210,1
|
|
20231211,141800,343447330,13210,13210,13210,13210,6
|
|
20231211,141700,343368070,13210,13210,13210,13210,0
|
|
20231211,141600,343368070,13210,13140,13220,13140,31
|
|
20231211,141500,342959470,13130,13180,13180,13130,107
|
|
20231211,141400,341553490,13220,13220,13220,13220,0
|
|
20231211,141300,341553490,13220,13220,13220,13220,0
|
|
20231211,141200,341553490,13220,13170,13220,13170,2
|
|
20231211,141100,341527100,13210,13210,13210,13210,1
|
|
20231211,141000,341513890,13200,13190,13200,13190,2
|
|
20231211,140900,341487500,13220,13150,13220,13150,86
|
|
20231211,140800,340354560,13210,13210,13210,13150,812
|
|
20231211,140700,329674260,13210,13210,13210,13210,0
|
|
20231211,140600,329674260,13210,13210,13210,13210,0
|
|
20231211,140500,329674260,13210,13210,13210,13210,1
|
|
20231211,140400,329661050,13210,13210,13210,13210,0
|
|
20231211,140300,329661050,13210,13210,13210,13210,0
|
|
20231211,140200,329661050,13210,13210,13210,13210,1
|
|
20231211,140100,329647840,13220,13220,13220,13220,0
|
|
20231211,140000,329647840,13220,13160,13220,13160,53
|
|
20231211,135900,328949850,13160,13160,13160,13160,0
|
|
20231211,135800,328949850,13160,13160,13160,13160,5
|
|
20231211,135700,328884050,13160,13200,13220,13160,731
|
|
20231211,135600,319257240,13220,13220,13220,13220,0
|
|
20231211,135500,319257240,13220,13220,13220,13220,0
|
|
20231211,135400,319257240,13220,13220,13220,13220,1
|
|
20231211,135300,319244020,13220,13220,13220,13220,0
|
|
20231211,135200,319244020,13220,13220,13220,13220,0
|
|
20231211,135100,319244020,13220,13220,13220,13220,1
|
|
20231211,135000,319230800,13220,13220,13220,13220,0
|
|
20231211,134900,319230800,13220,13220,13220,13220,1
|
|
20231211,134800,319217580,13210,13220,13220,13210,2
|
|
20231211,134700,319191150,13200,13200,13200,13200,40
|
|
20231211,134600,318663150,13220,13220,13220,13220,1
|
|
20231211,134500,318649930,13210,13210,13210,13210,111
|
|
20231211,134400,317183620,13220,13220,13220,13220,0
|
|
20231211,134300,317183620,13220,13220,13220,13220,1
|
|
20231211,134200,317170400,13210,13210,13210,13210,0
|
|
20231211,134100,317170400,13210,13210,13210,13210,3
|
|
20231211,134000,317130770,13220,13220,13220,13220,7
|
|
20231211,133900,317038230,13220,13220,13220,13220,5
|
|
20231211,133800,316972130,13220,13220,13220,13220,2
|
|
20231211,133700,316945690,13220,13220,13220,13220,1
|
|
20231211,133600,316932470,13220,13220,13220,13220,0
|
|
20231211,133500,316932470,13220,13220,13220,13220,12
|
|
20231211,133400,316773830,13220,13220,13220,13220,0
|
|
20231211,133300,316773830,13220,13220,13220,13220,0
|
|
20231211,133200,316773830,13220,13220,13220,13220,2
|
|
20231211,133100,316747390,13210,13210,13210,13210,0
|
|
20231211,133000,316747390,13210,13220,13220,13210,7
|
|
20231211,132900,316654910,13220,13220,13220,13220,1
|
|
20231211,132800,316641690,13220,13220,13220,13220,0
|
|
20231211,132700,316641690,13220,13220,13220,13220,214
|
|
20231211,132600,313812610,13220,13220,13220,13220,0
|
|
20231211,132500,313812610,13220,13220,13220,13220,0
|
|
20231211,132400,313812610,13220,13220,13220,13220,1
|
|
20231211,132300,313799390,13220,13220,13220,13220,0
|
|
20231211,132200,313799390,13220,13220,13220,13220,1
|
|
20231211,132100,313786170,13210,13210,13220,13210,7
|
|
20231211,132000,313693690,13220,13220,13220,13220,0
|
|
20231211,131900,313693690,13220,13220,13220,13220,1
|
|
20231211,131800,313680470,13220,13220,13220,13220,0
|
|
20231211,131700,313680470,13220,13220,13220,13220,0
|
|
20231211,131600,313680470,13220,13220,13220,13220,1
|
|
20231211,131500,313667250,13200,13200,13200,13200,3
|
|
20231211,131400,313627650,13220,13220,13220,13220,0
|
|
20231211,131300,313627650,13220,13220,13220,13220,1
|
|
20231211,131200,313614430,13200,13200,13200,13200,0
|
|
20231211,131100,313614430,13200,13200,13200,13200,0
|
|
20231211,131000,313614430,13200,13220,13220,13200,7
|
|
20231211,130900,313521920,13220,13220,13220,13220,0
|
|
20231211,130800,313521920,13220,13220,13220,13220,1
|
|
20231211,130700,313508700,13200,13200,13220,13200,102
|
|
20231211,130600,312162280,13220,13220,13220,13220,0
|
|
20231211,130500,312162280,13220,13200,13220,13200,247
|
|
20231211,130400,308901840,13220,13220,13220,13220,0
|
|
20231211,130300,308901840,13220,13220,13220,13220,0
|
|
20231211,130200,308901840,13220,13220,13220,13220,1
|
|
20231211,130100,308888620,13220,13220,13220,13180,333
|
|
20231211,130000,304495590,13210,13230,13230,13210,2
|
|
20231211,125900,304469150,13210,13210,13210,13210,1
|
|
20231211,125800,304455940,13210,13210,13210,13210,0
|
|
20231211,125700,304455940,13210,13230,13230,13210,2
|
|
20231211,125600,304429500,13230,13230,13230,13230,0
|
|
20231211,125500,304429500,13230,13200,13230,13200,7
|
|
20231211,125400,304337070,13160,13160,13160,13160,0
|
|
20231211,125300,304337070,13160,13160,13160,13160,75
|
|
20231211,125200,303350070,13220,13180,13220,13180,137
|
|
20231211,125100,301543670,13160,13180,13180,13160,51
|
|
20231211,125000,300872210,13170,13170,13170,13170,6
|
|
20231211,124900,300793190,13180,13190,13200,13180,105
|
|
20231211,124800,299409240,13230,13230,13230,13230,0
|
|
20231211,124700,299409240,13230,13230,13230,13230,0
|
|
20231211,124600,299409240,13230,13230,13230,13230,1
|
|
20231211,124500,299396010,13230,13230,13230,13230,0
|
|
20231211,124400,299396010,13230,13200,13230,13200,267
|
|
20231211,124300,295870910,13200,13200,13200,13200,1
|
|
20231211,124200,295857710,13200,13200,13200,13200,0
|
|
20231211,124100,295857710,13200,13180,13200,13180,201
|
|
20231211,124000,293208510,13200,13200,13200,13190,167
|
|
20231211,123900,291004670,13200,13200,13200,13200,0
|
|
20231211,123800,291004670,13200,13200,13200,13200,50
|
|
20231211,123700,290344670,13230,13230,13230,13230,0
|
|
20231211,123600,290344670,13230,13230,13230,13230,3
|
|
20231211,123500,290304980,13230,13230,13230,13230,1
|
|
20231211,123400,290291750,13230,13230,13230,13230,0
|
|
20231211,123300,290291750,13230,13230,13230,13230,0
|
|
20231211,123200,290291750,13230,13230,13230,13230,1
|
|
20231211,123100,290278520,13230,13230,13230,13230,0
|
|
20231211,123000,290278520,13230,13230,13230,13230,1
|
|
20231211,122900,290265290,13230,13230,13230,13230,0
|
|
20231211,122800,290265290,13230,13230,13230,13230,0
|
|
20231211,122700,290265290,13230,13230,13230,13230,1
|
|
20231211,122600,290252060,13230,13200,13230,13200,1201
|
|
20231211,122500,274398830,13200,13200,13200,13200,0
|
|
20231211,122400,274398830,13200,13230,13230,13200,151
|
|
20231211,122300,272405540,13230,13230,13230,13230,0
|
|
20231211,122200,272405540,13230,13230,13230,13230,0
|
|
20231211,122100,272405540,13230,13230,13230,13230,0
|
|
20231211,122000,272405540,13230,13230,13230,13230,1
|
|
20231211,121900,272392310,13250,13250,13250,13250,1
|
|
20231211,121800,272379060,13250,13250,13250,13250,0
|
|
20231211,121700,272379060,13250,13250,13250,13250,0
|
|
20231211,121600,272379060,13250,13250,13250,13250,1
|
|
20231211,121500,272365810,13200,13230,13230,13200,1000
|
|
20231211,121400,259163210,13250,13250,13250,13250,0
|
|
20231211,121300,259163210,13250,13250,13250,13250,1
|
|
20231211,121200,259149960,13250,13250,13250,13250,0
|
|
20231211,121100,259149960,13250,13250,13250,13250,0
|
|
20231211,121000,259149960,13250,13250,13250,13250,2
|
|
20231211,120900,259123460,13250,13250,13250,13250,0
|
|
20231211,120800,259123460,13250,13250,13250,13250,1
|
|
20231211,120700,259110210,13250,13250,13250,13250,0
|
|
20231211,120600,259110210,13250,13250,13250,13250,0
|
|
20231211,120500,259110210,13250,13250,13250,13250,0
|
|
20231211,120400,259110210,13250,13250,13250,13250,0
|
|
20231211,120300,259110210,13250,13250,13250,13250,0
|
|
20231211,120200,259110210,13250,13250,13250,13250,1
|
|
20231211,120100,259096960,13250,13250,13250,13250,0
|
|
20231211,120000,259096960,13250,13220,13250,13220,7
|
|
20231211,115900,259004390,13210,13210,13210,13210,8
|
|
20231211,115800,258898710,13210,13210,13210,13210,7
|
|
20231211,115700,258806240,13210,13250,13250,13210,9
|
|
20231211,115600,258687310,13210,13210,13210,13210,6
|
|
20231211,115500,258608050,13210,13210,13210,13210,26
|
|
20231211,115400,258264590,13210,13250,13250,13210,8
|
|
20231211,115300,258158870,13210,13210,13210,13210,8
|
|
20231211,115200,258053190,13210,13220,13220,13210,19
|
|
20231211,115100,257802070,13220,13220,13220,13220,7
|
|
20231211,115000,257709530,13220,13220,13220,13220,7
|
|
20231211,114900,257616990,13220,13250,13250,13220,10
|
|
20231211,114800,257484760,13220,13220,13220,13220,9
|
|
20231211,114700,257365780,13210,13210,13210,13210,7
|
|
20231211,114600,257273310,13210,13220,13220,13210,8
|
|
20231211,114500,257167620,13210,13210,13210,13210,8
|
|
20231211,114400,257061940,13210,13220,13220,13210,7
|
|
20231211,114300,256969460,13210,13220,13220,13210,9
|
|
20231211,114200,256850560,13220,13220,13220,13220,1
|
|
20231211,114100,256837340,13210,13210,13210,13210,8
|
|
20231211,114000,256731660,13260,13210,13260,13210,19
|
|
20231211,113900,256480620,13210,13210,13210,13210,7
|
|
20231211,113800,256388150,13210,13220,13220,13210,9
|
|
20231211,113700,256269250,13210,13210,13210,13210,8
|
|
20231211,113600,256163570,13210,13210,13210,13210,18
|
|
20231211,113500,255925790,13210,13210,13210,13210,8
|
|
20231211,113400,255820110,13210,13210,13210,13210,15
|
|
20231211,113300,255621960,13210,13210,13210,13210,9
|
|
20231211,113200,255503070,13220,13220,13220,13220,5
|
|
20231211,113100,255436970,13220,13220,13220,13220,8
|
|
20231211,113000,255331210,13220,13250,13280,13220,18
|
|
20231211,112900,255092640,13220,13220,13220,13220,9
|
|
20231211,112800,254973660,13220,13220,13220,13220,25
|
|
20231211,112700,254643160,13220,13250,13250,13220,17
|
|
20231211,112600,254418180,13220,13220,13220,13220,6
|
|
20231211,112500,254338860,13220,13220,13220,13220,8
|
|
20231211,112400,254233100,13250,13220,13250,13220,7
|
|
20231211,112300,254140530,13220,13220,13220,13220,13
|
|
20231211,112200,253968670,13220,13220,13220,13220,1
|
|
20231211,112100,253955450,13220,13210,13220,13210,17
|
|
20231211,112000,253730790,13210,13210,13210,13210,7
|
|
20231211,111900,253638320,13220,13220,13220,13220,5
|
|
20231211,111800,253572220,13220,13220,13220,13220,5
|
|
20231211,111700,253506120,13210,13210,13210,13210,8
|
|
20231211,111600,253400440,13250,13220,13250,13210,14
|
|
20231211,111500,253215400,13220,13220,13220,13220,1
|
|
20231211,111400,253202180,13250,13220,13250,13220,12
|
|
20231211,111300,253043390,13250,13250,13250,13220,4
|
|
20231211,111200,252990420,13270,13270,13270,13270,4
|
|
20231211,111100,252937340,13270,13230,13280,13230,17
|
|
20231211,111000,252711980,13230,13280,13280,13230,3
|
|
20231211,110900,252672240,13280,13230,13280,13230,11
|
|
20231211,110800,252526630,13230,13240,13240,13230,59
|
|
20231211,110700,251745520,13240,13240,13240,13240,8
|
|
20231211,110600,251639600,13280,13270,13280,13250,13
|
|
20231211,110500,251467220,13270,13270,13270,13270,4
|
|
20231211,110400,251414140,13270,13240,13270,13240,12
|
|
20231211,110300,251255080,13240,13250,13270,13240,14
|
|
20231211,110200,251069630,13250,13250,13250,13250,1
|
|
20231211,110100,251056380,13250,13250,13250,13250,8
|
|
20231211,110000,250950380,13280,13280,13280,13250,8
|
|
20231211,105900,250844320,13250,13250,13250,13250,10
|
|
20231211,105800,250711820,13250,13250,13250,13250,5
|
|
20231211,105700,250645570,13250,13280,13280,13250,8
|
|
20231211,105600,250539540,13250,13250,13250,13250,57
|
|
20231211,105500,249784290,13240,13240,13240,13240,12
|
|
20231211,105400,249625410,13280,13260,13280,13240,8
|
|
20231211,105300,249519430,13280,13260,13280,13260,5
|
|
20231211,105200,249453110,13240,13220,13240,13220,6
|
|
20231211,105100,249373770,13260,13220,13260,13220,9
|
|
20231211,105000,249254750,13260,13260,13260,13260,1
|
|
20231211,104900,249241490,13250,13290,13290,13250,10
|
|
20231211,104800,249108950,13290,13290,13290,13220,154
|
|
20231211,104700,247072310,13290,13250,13290,13250,8
|
|
20231211,104600,246966270,13290,13260,13290,13260,7
|
|
20231211,104500,246873270,13220,13220,13230,13220,21
|
|
20231211,104400,246595640,13300,13260,13300,13260,6
|
|
20231211,104300,246516040,13300,13220,13300,13220,12
|
|
20231211,104200,246357280,13280,13260,13290,13230,12
|
|
20231211,104100,246198060,13300,13280,13300,13240,29
|
|
20231211,104000,245813190,13250,13210,13250,13210,6
|
|
20231211,103900,245733890,13280,13280,13280,13280,17
|
|
20231211,103800,245508130,13280,13290,13290,13280,7
|
|
20231211,103700,245415160,13270,13210,13270,13210,27
|
|
20231211,103600,245057950,13210,13210,13210,13210,5
|
|
20231211,103500,244991900,13240,13210,13240,13210,9
|
|
20231211,103400,244872980,13210,13210,13210,13210,6
|
|
20231211,103300,244793720,13210,13210,13210,13210,9
|
|
20231211,103200,244674830,13240,13210,13240,13210,7
|
|
20231211,103100,244582330,13240,13210,13240,13210,10
|
|
20231211,103000,244450200,13210,13240,13240,13210,16
|
|
20231211,102900,244238810,13240,13200,13240,13200,15
|
|
20231211,102800,244040620,13220,13190,13220,13190,476
|
|
20231211,102700,237748050,13220,13170,13220,13170,211
|
|
20231211,102600,234959110,13170,13170,13170,13170,6
|
|
20231211,102500,234880090,13220,13230,13230,13160,204
|
|
20231211,102400,232186320,13230,13240,13240,13230,81
|
|
20231211,102300,231114290,13270,13240,13270,13240,8
|
|
20231211,102200,231008340,13270,13240,13270,13240,13
|
|
20231211,102100,230836040,13250,13270,13270,13250,2724
|
|
20231211,102000,194742880,13300,13300,13300,13250,24
|
|
20231211,101900,194424780,13250,13250,13250,13250,178
|
|
20231211,101800,192066280,13300,13300,13300,13300,1
|
|
20231211,101700,192052980,13280,13270,13280,13260,157
|
|
20231211,101600,189970950,13280,13310,13310,13270,271
|
|
20231211,101500,186372660,13290,13290,13290,13290,10
|
|
20231211,101400,186239760,13290,13290,13290,13290,55
|
|
20231211,101300,185508810,13290,13290,13290,13290,7
|
|
20231211,101200,185415780,13300,13290,13300,13290,8
|
|
20231211,101100,185309450,13290,13290,13290,13290,9
|
|
20231211,101000,185189840,13340,13290,13340,13290,26
|
|
20231211,100900,184844060,13290,13290,13290,13290,7
|
|
20231211,100800,184751030,13300,13290,13300,13290,1485
|
|
20231211,100700,165015370,13300,13340,13340,13300,30
|
|
20231211,100600,164616330,13300,13300,13300,13300,5
|
|
20231211,100500,164549830,13340,13340,13340,13340,1
|
|
20231211,100400,164536490,13290,13300,13340,13290,13
|
|
20231211,100300,164363620,13340,13340,13340,13340,0
|
|
20231211,100200,164363620,13340,13310,13340,13300,57
|
|
20231211,100100,163605420,13340,13340,13340,13340,0
|
|
20231211,100000,163605420,13340,13300,13340,13300,6
|
|
20231211,095900,163525580,13300,13300,13340,13300,9
|
|
20231211,095800,163405840,13290,13290,13290,13290,5500
|
|
20231211,095700,90310840,13300,13300,13300,13290,19
|
|
20231211,095600,90058180,13340,13340,13340,13340,1
|
|
20231211,095500,90044840,13300,13340,13340,13300,7
|
|
20231211,095400,89951700,13350,13350,13350,13350,1
|
|
20231211,095300,89938350,13300,13310,13350,13300,7
|
|
20231211,095200,89845190,13300,13310,13310,13300,6
|
|
20231211,095100,89765340,13310,13350,13350,13310,15
|
|
20231211,095000,89565130,13350,13300,13350,13300,54
|
|
20231211,094900,88846880,13300,13300,13300,13300,4
|
|
20231211,094800,88793680,13350,13320,13350,13320,3
|
|
20231211,094700,88753690,13300,13310,13320,13300,310
|
|
20231211,094600,84630530,13310,13310,13310,13310,0
|
|
20231211,094500,84630530,13310,13310,13310,13310,6
|
|
20231211,094400,84550670,13320,13320,13320,13320,10
|
|
20231211,094300,84417470,13320,13320,13350,13320,160
|
|
20231211,094200,82286240,13350,13350,13350,13350,0
|
|
20231211,094100,82286240,13350,13330,13350,13320,36
|
|
20231211,094000,81806390,13330,13330,13330,13330,0
|
|
20231211,093900,81806390,13330,13330,13330,13330,6
|
|
20231211,093800,81726410,13350,13350,13350,13350,0
|
|
20231211,093700,81726410,13350,13330,13350,13320,39
|
|
20231211,093600,81206560,13330,13330,13330,13330,1
|
|
20231211,093500,81193230,13330,13330,13330,13330,6
|
|
20231211,093400,81113250,13350,13350,13350,13350,96
|
|
20231211,093300,79831650,13350,13350,13350,13350,5
|
|
20231211,093200,79764900,13450,13320,13450,13320,159
|
|
20231211,093100,77643830,13320,13320,13320,13320,1
|
|
20231211,093000,77630510,13330,13300,13330,13300,97
|
|
20231211,092900,76340200,13330,13290,13330,13290,5
|
|
20231211,092800,76273710,13330,13330,13330,13330,2
|
|
20231211,092700,76247050,13330,13350,13350,13290,674
|
|
20231211,092600,67270700,13350,13360,13360,13350,201
|
|
20231211,092500,64585490,13360,13360,13360,13360,6
|
|
20231211,092400,64505330,13450,13330,13450,13330,1299
|
|
20231211,092300,47163030,13330,13330,13330,13330,10
|
|
20231211,092200,47029730,13330,13330,13330,13330,0
|
|
20231211,092100,47029730,13330,13320,13330,13320,484
|
|
20231211,092000,40578210,13330,13330,13330,13330,4
|
|
20231211,091900,40524890,13330,13340,13340,13320,1405
|
|
20231211,091800,21810050,13320,13330,13330,13320,217
|
|
20231211,091700,18919480,13340,13370,13370,13340,159
|
|
20231211,091600,16796770,13370,13360,13370,13360,18
|
|
20231211,091500,16556250,13360,13360,13360,13360,4
|
|
20231211,091400,16502810,13360,13360,13370,13360,103
|
|
20231211,091300,15125720,13370,13360,13370,13360,14
|
|
20231211,091200,14938670,13360,13370,13370,13360,17
|
|
20231211,091100,14711390,13380,13390,13390,13380,27
|
|
20231211,091000,14350070,13390,13410,13410,13390,23
|
|
20231211,090900,14041910,13410,13450,13450,13410,7
|
|
20231211,090800,13948000,13410,13410,13410,13410,4
|
|
20231211,090700,13894360,13450,13410,13450,13410,9
|
|
20231211,090600,13773620,13420,13420,13420,13420,164
|
|
20231211,090500,11572740,13420,13420,13420,13420,165
|
|
20231211,090400,9358440,13420,13430,13450,13420,557
|
|
20231211,090300,1867500,13430,13420,13430,13420,14
|
|
20231211,090200,1679540,13430,13430,13430,13430,5
|
|
20231211,090100,1612390,13440,13440,13440,13420,100
|
|
20231211,090000,269000,13450,13450,13450,13450,20
|